ＪＦＥホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,352 | 2,376 | 2,339.5 | 2,368 | +17 | +0.7% | 5,744,900 |
| 2024/02/20 | 2,335.5 | 2,356.5 | 2,319 | 2,351 | +18.5 | +0.8% | 4,205,100 |
| 2024/02/19 | 2,292.5 | 2,341 | 2,285.5 | 2,332.5 | +40 | +1.7% | 3,584,400 |
| 2024/02/16 | 2,272 | 2,301 | 2,272 | 2,292.5 | +44 | +2% | 4,502,300 |
| 2024/02/15 | 2,268 | 2,268 | 2,235.5 | 2,248.5 | +13 | +0.6% | 2,492,000 |
| 2024/02/14 | 2,280 | 2,283 | 2,233.5 | 2,235.5 | -60.5 | -2.6% | 3,718,200 |
| 2024/02/13 | 2,255 | 2,296 | 2,236 | 2,296 | +58 | +2.6% | 4,515,900 |
| 2024/02/09 | 2,275 | 2,283 | 2,232.5 | 2,238 | -24 | -1.1% | 5,610,100 |
| 2024/02/08 | 2,330 | 2,330 | 2,262 | 2,262 | -58.5 | -2.5% | 7,124,100 |
| 2024/02/07 | 2,313 | 2,334.5 | 2,268 | 2,320.5 | +12 | +0.5% | 7,333,500 |
| 2024/02/06 | 2,335 | 2,338 | 2,297.5 | 2,308.5 | -37.5 | -1.6% | 5,594,600 |
| 2024/02/05 | 2,339.5 | 2,352 | 2,316.5 | 2,346 | +19 | +0.8% | 4,076,900 |
| 2024/02/02 | 2,335 | 2,344 | 2,310.5 | 2,327 | +1 | ±0% | 2,818,400 |
| 2024/02/01 | 2,335 | 2,343.5 | 2,317.5 | 2,326 | -17.5 | -0.7% | 2,556,100 |
| 2024/01/31 | 2,327.5 | 2,343.5 | 2,310.5 | 2,343.5 | +25 | +1.1% | 3,640,200 |
| 2024/01/30 | 2,324.5 | 2,328 | 2,312 | 2,318.5 | +4.5 | +0.2% | 2,326,100 |
| 2024/01/29 | 2,284.5 | 2,325.5 | 2,272 | 2,314 | +28 | +1.2% | 3,934,500 |
| 2024/01/26 | 2,294.5 | 2,306 | 2,279.5 | 2,286 | -9 | -0.4% | 2,043,100 |
| 2024/01/25 | 2,286.5 | 2,298.5 | 2,279.5 | 2,295 | +16.5 | +0.7% | 2,321,600 |
| 2024/01/24 | 2,310 | 2,310 | 2,257 | 2,278.5 | -33 | -1.4% | 4,764,900 |
| 2024/01/23 | 2,323.5 | 2,339.5 | 2,305.5 | 2,311.5 | -7 | -0.3% | 3,416,200 |
| 2024/01/22 | 2,304.5 | 2,318.5 | 2,290.5 | 2,318.5 | +15 | +0.7% | 3,031,700 |
| 2024/01/19 | 2,320 | 2,323.5 | 2,288.5 | 2,303.5 | +5.5 | +0.2% | 2,550,800 |
| 2024/01/18 | 2,306.5 | 2,324.5 | 2,293 | 2,298 | -9.5 | -0.4% | 2,427,500 |
| 2024/01/17 | 2,315 | 2,360 | 2,305 | 2,307.5 | +12.5 | +0.5% | 6,368,500 |
| 2024/01/16 | 2,303.5 | 2,308 | 2,276.5 | 2,295 | -8 | -0.3% | 2,964,100 |
| 2024/01/15 | 2,276 | 2,314.5 | 2,268 | 2,303 | +8 | +0.3% | 3,067,200 |
| 2024/01/12 | 2,310 | 2,314 | 2,277.5 | 2,295 | -9 | -0.4% | 3,495,400 |
| 2024/01/11 | 2,315 | 2,329 | 2,301.5 | 2,304 | +3 | +0.1% | 4,615,000 |
| 2024/01/10 | 2,295.5 | 2,316 | 2,286 | 2,301 | -8 | -0.3% | 4,014,300 |
| 2024/01/09 | 2,316 | 2,341.5 | 2,280.5 | 2,309 | -1 | ±0% | 5,590,600 |
| 2024/01/05 | 2,255.5 | 2,310 | 2,255.5 | 2,310 | +61 | +2.7% | 6,216,300 |
| 2024/01/04 | 2,192 | 2,249 | 2,182 | 2,249 | +61.5 | +2.8% | 4,532,100 |
| 2023/12/29 | 2,201.5 | 2,212.5 | 2,174 | 2,187.5 | -16.5 | -0.7% | 2,397,500 |
| 2023/12/28 | 2,169 | 2,206.5 | 2,161 | 2,204 | +35 | +1.6% | 2,698,300 |
| 2023/12/27 | 2,135 | 2,169 | 2,134 | 2,169 | +37.5 | +1.8% | 2,466,100 |
| 2023/12/26 | 2,137.5 | 2,142 | 2,128.5 | 2,131.5 | -3 | -0.1% | 1,455,700 |
| 2023/12/25 | 2,160 | 2,164 | 2,131 | 2,134.5 | -17.5 | -0.8% | 1,463,600 |
| 2023/12/22 | 2,172.5 | 2,177.5 | 2,143 | 2,152 | +9.5 | +0.4% | 2,068,000 |
| 2023/12/21 | 2,156 | 2,157 | 2,133.5 | 2,142.5 | -23.5 | -1.1% | 1,970,800 |
| 2023/12/20 | 2,179.5 | 2,184 | 2,161 | 2,166 | -1 | ±0% | 3,020,000 |
| 2023/12/19 | 2,101.5 | 2,167 | 2,087.5 | 2,167 | +65.5 | +3.1% | 5,416,600 |
| 2023/12/18 | 2,135 | 2,135 | 2,081.5 | 2,101.5 | -37.5 | -1.8% | 2,904,100 |
| 2023/12/15 | 2,095 | 2,146 | 2,088.5 | 2,139 | +65 | +3.1% | 6,303,900 |
| 2023/12/14 | 2,107 | 2,107 | 2,066 | 2,074 | -25 | -1.2% | 4,015,000 |
| 2023/12/13 | 2,109 | 2,115 | 2,082 | 2,099 | -17.5 | -0.8% | 2,974,300 |
| 2023/12/12 | 2,120 | 2,128 | 2,105 | 2,116.5 | +18 | +0.9% | 2,952,100 |
| 2023/12/11 | 2,090 | 2,116 | 2,084 | 2,098.5 | +25.5 | +1.2% | 2,739,100 |
| 2023/12/08 | 2,098.5 | 2,101 | 2,059 | 2,073 | -42 | -2% | 4,395,100 |
| 2023/12/07 | 2,130 | 2,133.5 | 2,096.5 | 2,115 | -24.5 | -1.1% | 3,441,700 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「ＪＦＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＦＥ | 229,100円 | +4.2% | +15.5% | 4.80% | 6.62倍 | 0.59倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 日本製鉄 | 340,000円 | +12.8% | -13.5% | 4.71% | 6.66倍 | 0.68倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| 神戸鋼 | 186,900円 | +3.5% | +40.4% | 4.82% | 6.15倍 | 0.72倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 835,600円 | +11.3% | -22.4% | 4.79% | 9.68倍 | 1.02倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国や中東、韓国など展開 |
| 大特鋼 | 172,000円 | +3.7% | +0.8% | 2.67% | 11.46倍 | 0.94倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
